42.21 Down -0.19 -0.45%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.TYC4EHC030000 NA NA NA NA 11.650 12.6 NA NA
31.000 126.2.TYC4EHC031000 NA NA NA NA 10.950 11.85 NA NA
32.000 126.2.TYC4EHC032000 NA NA NA NA 10.000 10.65 NA NA
33.000 126.2.TYC4EHC033000 NA NA NA NA 9.100 9.65 NA NA
34.000 126.2.TYC4EHC034000 7.65 +7.65 NA 0.44 8.100 8.65 10 10
35.000 126.2.TYC4EHC035000 NA NA NA NA 7.100 7.65 NA NA
36.000 126.2.TYC4EHC036000 5.30 +5.30 NA 0.49 6.100 6.7 1 2
37.000 126.2.TYC4EHC037000 NA NA NA NA 5.150 5.5 NA NA
38.000 126.2.TYC4EHC038000 4.47 +4.47 NA 0.24 4.150 4.45 1 50
39.000 126.2.TYC4EHC039000 2.80 +2.80 NA 0.29 3.200 3.5 2 2
40.000 126.2.TYC4EHC040000 2.50 +0.56 +28.87% 0.39 2.410 2.6 1 78
41.000 126.2.TYC4EHC041000 1.95 +0.22 +12.72% 0.50 1.640 1.71 5 201
42.000 126.2.TYC4EHC042000 1.02 -0.18 -15.00% 0.82 1.000 1.03 99 645
43.000 126.2.TYC4EHC043000 0.58 -0.29 -33.33% 0.58 0.530 0.58 23 679
44.000 126.2.TYC4EHC044000 0.30 -0.07 -18.92% 0.28 0.250 0.28 401 589
45.000 126.2.TYC4EHC045000 0.17 +0.05 +41.67% 0.16 0.090 0.16 1 51
46.000 126.2.TYC4EHC046000 0.04 +0.04 NA 0.1 0.050 0.1 20 29
47.000 126.2.TYC4EHC047000 NA NA NA NA NA 0.06 NA NA
48.000 126.2.TYC4EHC048000 NA NA NA NA NA 0.04 NA NA
49.000 126.2.TYC4EHC049000 NA NA NA NA NA 0.04 NA NA
50.000 126.2.TYC4EHC050000 NA NA NA NA NA 0.03 NA NA
52.500 126.2.TYC4EHC052500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.TYC4EHC055000 NA NA NA NA NA 0.03 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.TYC4QHC030000 NA NA NA NA NA 0.03 NA NA
31.000 126.2.TYC4QHC031000 NA NA NA NA NA 0.03 NA NA
32.000 126.2.TYC4QHC032000 NA NA NA NA NA 0.03 NA NA
33.000 126.2.TYC4QHC033000 NA NA NA NA NA 0.03 NA NA
34.000 126.2.TYC4QHC034000 NA NA NA NA NA 0.04 NA NA
35.000 126.2.TYC4QHC035000 NA NA NA NA NA 0.05 NA NA
36.000 126.2.TYC4QHC036000 NA NA NA NA 0.010 0.06 NA 8
37.000 126.2.TYC4QHC037000 NA NA NA NA 0.010 0.1 NA NA
38.000 126.2.TYC4QHC038000 0.22 +0.22 NA 0.13 0.040 0.13 10 10
39.000 126.2.TYC4QHC039000 0.28 -0.02 -6.67% 0.19 0.080 0.19 20 40
40.000 126.2.TYC4QHC040000 0.30 -0.46 -60.53% 0.25 0.210 0.25 15 24
41.000 126.2.TYC4QHC041000 0.67 -0.68 -50.37% 0.46 0.420 0.46 10 126
42.000 126.2.TYC4QHC042000 0.79 +0.08 +11.27% 0.81 0.780 0.81 206 300
43.000 126.2.TYC4QHC043000 0.99 -0.20 -16.81% 0.56 1.280 1.35 8 37
44.000 126.2.TYC4QHC044000 2.62 +2.62 NA 0.30 1.890 2.09 30 20
45.000 126.2.TYC4QHC045000 3.45 +3.45 NA 0.26 2.490 3.05 20 20
46.000 126.2.TYC4QHC046000 NA NA NA NA 3.400 4 NA NA
47.000 126.2.TYC4QHC047000 4.73 +4.73 NA 0.16 4.600 4.95 1 1
48.000 126.2.TYC4QHC048000 NA NA NA NA 5.300 5.95 NA NA
49.000 126.2.TYC4QHC049000 NA NA NA NA 6.350 6.95 NA NA
50.000 126.2.TYC4QHC050000 NA NA NA NA 7.300 8.05 NA NA
52.500 126.2.TYC4QHC052500 NA NA NA NA 9.750 10.7 NA NA
55.000 126.2.TYC4QHC055000 NA NA NA NA 11.450 13.05 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:46 AM ET